Skip to main content
Mama's Creations, Inc. (MAMA)
NASDAQ: MAMA · Real-Time Price · USD
7.45
-0.05 (-0.67%)
At close: Dec 20, 2024, 4:00 PM
7.50
+0.05 (0.65%)
After-hours: Dec 20, 2024, 4:03 PM EST

Mama's Creations Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20247.367.507.287.457.45-0.67%709,439
Dec 19, 20247.777.807.217.507.50-3.47%803,700
Dec 18, 20248.228.257.767.777.77-5.82%754,520
Dec 17, 20248.249.018.028.258.25-14.95%1,344,072
Dec 16, 20249.609.839.379.709.702.43%889,026
Dec 13, 20249.549.599.159.479.47-0.21%347,642
Dec 12, 20249.509.979.339.499.490.32%424,904
Dec 11, 20249.339.739.189.469.46-1.25%361,600
Dec 10, 20249.249.938.949.589.584.81%602,226
Dec 9, 20249.269.428.829.149.14-0.33%489,780
Dec 6, 20249.679.779.109.179.17-4.97%384,659
Dec 5, 20249.859.989.619.659.65-1.93%255,600
Dec 4, 20249.859.959.609.849.84-0.10%369,000
Dec 3, 20249.699.879.529.859.851.76%319,958
Dec 2, 20249.859.859.509.689.68-0.92%238,531
Nov 29, 20249.639.879.359.779.771.88%166,000
Nov 27, 20249.319.649.219.599.592.90%234,266
Nov 26, 20249.309.489.129.329.320.22%455,617
Nov 25, 20249.299.468.939.309.301.53%343,900
Nov 22, 20248.709.208.709.169.165.65%261,000
Nov 21, 20248.498.788.268.678.672.73%349,100
Nov 20, 20248.348.558.268.448.441.20%244,140
Nov 19, 20247.718.387.658.348.347.34%251,912
Nov 18, 20247.767.967.707.777.770.52%103,225
Nov 15, 20247.958.017.657.737.73-2.03%186,300
Nov 14, 20248.238.287.857.897.89-3.78%150,561
Nov 13, 20248.498.588.148.208.20-2.26%170,316
Nov 12, 20248.308.618.238.398.390.12%341,801
Nov 11, 20247.958.417.908.388.386.48%325,849
Nov 8, 20247.888.087.707.877.870.38%190,071
Nov 7, 20247.818.177.807.847.840.64%328,100
Nov 6, 20247.667.947.607.797.795.84%316,400
Nov 5, 20247.087.397.087.367.363.52%291,700
Nov 4, 20247.157.296.977.117.11-0.84%235,205
Nov 1, 20247.357.496.907.177.17-3.76%554,100
Oct 31, 20248.008.087.437.457.45-7.34%349,700
Oct 30, 20247.918.087.808.048.041.77%229,058
Oct 29, 20247.717.917.647.907.902.46%152,700
Oct 28, 20247.647.837.537.717.711.72%153,547
Oct 25, 20247.667.787.527.587.58-0.66%167,808
Oct 24, 20247.617.757.597.637.630.39%137,415
Oct 23, 20247.657.747.557.607.60-0.91%129,000
Oct 22, 20247.737.857.597.677.67-0.52%158,300
Oct 21, 20247.978.007.687.717.71-2.90%233,747
Oct 18, 20248.078.077.837.947.94-1.12%235,421
Oct 17, 20248.258.398.008.038.03-2.31%144,800
Oct 16, 20248.138.398.068.228.221.11%221,329
Oct 15, 20248.138.198.028.138.130.12%192,719
Oct 14, 20248.098.167.978.128.120.62%142,834
Oct 11, 20248.018.107.858.078.070.62%189,731
Oct 10, 20248.078.207.938.028.02-1.35%357,631
Oct 9, 20248.398.578.128.138.13-2.98%235,500
Oct 8, 20248.248.578.218.388.382.32%335,196
Oct 7, 20248.058.247.968.198.192.50%477,554
Oct 4, 20247.858.017.827.997.993.23%235,142
Oct 3, 20247.607.777.567.747.742.52%223,501
Oct 2, 20247.527.777.397.557.550.40%381,139
Oct 1, 20247.307.547.167.527.523.01%357,400
Sep 30, 20247.377.537.227.307.30-1.08%184,345
Sep 27, 20247.357.537.257.387.380.68%171,300
Sep 26, 20247.667.677.337.337.33-3.30%267,520
Sep 25, 20247.397.617.377.587.582.29%288,800
Sep 24, 20247.597.607.327.417.41-2.11%406,000
Sep 23, 20247.787.847.557.577.57-2.32%249,715
Sep 20, 20248.008.047.747.757.75-3.37%582,200
Sep 19, 20247.768.087.768.028.025.53%242,941
Sep 18, 20247.717.867.347.607.60-1.04%324,300
Sep 17, 20247.877.927.667.687.68-2.17%202,809
Sep 16, 20248.008.097.747.857.85-1.38%234,598
Sep 13, 20248.188.187.827.967.96-1.61%271,984
Sep 12, 20247.928.287.678.098.092.66%473,008
Sep 11, 20247.898.137.067.887.88-0.38%1,153,316
Sep 10, 20248.148.147.687.917.91-1.12%439,200
Sep 9, 20247.828.427.808.008.004.58%317,700
Sep 6, 20247.707.737.497.657.65-1.67%178,800
Sep 5, 20247.767.897.617.787.780.52%150,100
Sep 4, 20248.038.067.707.747.74-4.44%142,900
Sep 3, 20247.948.267.948.108.101.12%259,533
Aug 30, 20248.008.037.908.018.010.50%112,528
Aug 29, 20247.988.107.847.977.97-0.25%164,019
Aug 28, 20248.048.237.967.997.99-0.25%243,239
Aug 27, 20248.218.327.978.018.01-3.14%248,100
Aug 26, 20248.568.698.238.278.27-2.59%307,800
Aug 23, 20248.248.508.248.498.493.28%248,142
Aug 22, 20248.318.398.208.228.22-1.20%132,100
Aug 21, 20248.388.488.148.328.320.97%229,215
Aug 20, 20248.328.378.078.248.24-1.20%229,117
Aug 19, 20248.158.378.058.348.343.47%206,400
Aug 16, 20248.038.197.928.068.061.13%335,320
Aug 15, 20248.338.447.887.977.97-2.80%371,307
Aug 14, 20248.218.528.048.208.205.53%613,134
Aug 13, 20247.327.777.297.777.777.02%202,731
Aug 12, 20247.507.507.207.267.26-3.07%142,500
Aug 9, 20247.577.637.467.497.49-1.32%120,700
Aug 8, 20247.267.637.257.597.595.12%594,635
Aug 7, 20247.237.287.097.227.220.70%175,120
Aug 6, 20246.947.206.947.177.173.46%224,159
Aug 5, 20246.887.066.646.936.93-5.59%553,054
Aug 2, 20247.407.457.117.347.34-3.04%333,600
Aug 1, 20247.627.807.567.577.57-0.66%300,705